KODEX Biotech - 244580.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13,515	13,365	13,365	13,620	13,335	891,574
February 19, 2026	13,035	13,600	13,600	13,665	12,965	2.13M
February 13, 2026	13,045	12,970	12,970	13,125	12,880	835,544
February 12, 2026	13,075	13,155	13,155	13,325	12,945	980,318
February 11, 2026	13,150	13,150	13,150	13,320	13,080	1.2M
February 10, 2026	12,945	12,900	12,900	13,185	12,800	806,153
February 09, 2026	12,735	12,880	12,880	13,020	12,625	898,601
February 06, 2026	12,730	12,410	12,410	12,775	12,245	2.7M
February 05, 2026	13,595	12,975	12,975	13,660	12,945	1.45M
February 04, 2026	13,335	13,435	13,435	13,710	13,325	968,677
February 03, 2026	13,285	13,435	13,435	13,435	13,040	1.36M
February 02, 2026	13,250	12,975	12,975	13,455	12,830	3.85M
January 30, 2026	13,715	13,435	13,435	13,815	13,420	2.52M
January 29, 2026	13,615	13,805	13,805	13,855	13,265	4.68M
January 28, 2026	13,250	13,555	13,555	13,630	13,240	3.89M
January 27, 2026	12,975	13,210	13,210	13,345	12,945	4.97M
January 26, 2026	12,630	13,160	13,160	13,170	12,590	8.96M
January 23, 2026	11,845	12,460	12,460	12,460	11,845	2.89M
January 22, 2026	11,735	11,820	11,820	11,905	11,435	2.21M
January 21, 2026	11,960	11,600	11,600	12,030	11,390	5.09M
January 20, 2026	12,240	12,215	12,215	12,495	12,175	1.71M
January 19, 2026	12,220	12,230	12,230	12,310	12,125	1.1M
January 16, 2026	12,095	12,320	12,320	12,455	11,880	2.99M
January 15, 2026	12,150	12,155	12,155	12,195	12,030	1.23M
January 14, 2026	12,435	12,125	12,125	12,470	12,040	1.52M
January 13, 2026	12,655	12,350	12,350	12,720	12,300	1.74M
January 12, 2026	12,910	12,645	12,645	12,935	12,515	1.4M
January 09, 2026	12,845	12,920	12,920	12,935	12,725	905,259
January 08, 2026	12,730	12,845	12,845	12,895	12,650	1.54M
January 07, 2026	12,610	12,615	12,615	12,665	12,360	1.05M
January 06, 2026	12,705	12,610	12,610	12,845	12,540	1.07M
January 05, 2026	12,275	12,705	12,705	12,715	12,100	1.06M
January 02, 2026	12,515	12,425	12,425	12,745	12,375	947,541
December 30, 2025	12,595	12,490	12,490	12,610	12,390	509,200
December 29, 2025	12,405	12,595	12,595	12,600	12,365	1.04M
December 26, 2025	12,150	12,325	12,325	12,340	12,090	971,836
December 24, 2025	12,130	12,140	12,140	12,225	12,060	825,188
December 23, 2025	12,360	12,150	12,150	12,430	12,125	1.03M
December 22, 2025	12,560	12,345	12,345	12,600	12,240	889,047
December 19, 2025	12,270	12,450	12,450	12,635	12,200	759,620
December 18, 2025	12,280	12,200	12,200	12,405	12,165	1.7M
December 17, 2025	12,730	12,305	12,305	12,765	12,300	1.19M
December 16, 2025	12,940	12,665	12,665	13,015	12,665	858,284
December 15, 2025	12,710	12,840	12,840	12,925	12,635	1.05M
December 12, 2025	13,005	12,880	12,880	13,035	12,740	800,268
December 11, 2025	12,970	12,980	12,980	13,100	12,875	1.23M
December 10, 2025	12,725	12,875	12,875	12,925	12,590	835,322
December 09, 2025	12,595	12,725	12,725	12,760	12,495	1.32M
December 08, 2025	12,765	12,475	12,475	12,805	12,415	1.19M
December 05, 2025	12,895	12,700	12,700	12,920	12,445	2.47M
December 04, 2025	12,675	12,895	12,895	12,960	12,595	2.57M
December 03, 2025	12,645	12,635	12,635	12,740	12,460	2.1M
December 02, 2025	12,480	12,645	12,645	12,645	12,325	1.44M
December 01, 2025	12,530	12,505	12,505	12,575	12,415	2.59M
November 28, 2025	12,030	12,350	12,350	12,405	11,940	2.19M
November 27, 2025	11,970	11,855	11,855	12,095	11,855	1.09M
November 26, 2025	11,600	11,915	11,915	11,965	11,565	1.17M
November 25, 2025	11,670	11,520	11,520	11,870	11,475	823,308
November 24, 2025	11,970	11,650	11,650	12,070	11,500	966,844
November 21, 2025	11,775	11,820	11,820	11,895	11,670	1.64M

KODEX Biotech (244580.KS) KSC